Are Options Traders Bullish on ACCO?
Let daily Option Order Flow show you where stock investors are Bullish and Bearish!!! Receive a FREE daily email of the Market Chameleon Order Flow Sentiment Newsletter.
Market Chameleon
Acco Brands

ACCO

12.50

+0.25

+2.0%

Please Login or Register

Login|Register FREE

Please Login or Register

Login|Register FREE

Stock Price
Open: 12.25
Prev. Close: 12.25
Low/Hi: 12.25 - 12.60
52-Week: 10.68 - 14.63
Volumes
Equity: 213,979
90-Day Avg: 459,447
Option: 13
90-Day Avg: 29
Volatility
Todays Stock Vol: 29.9
20-Day (HV): 27.8
52-Week (HV): 29.0
30-Day IV: 25.3 -1.0
IV Pct Rank: 8% Subdued
Fundamental
Dividend: 30-Aug $0.06
Div. Yield: 2.0%
Earnings: 26-Oct (Est.)
P/E Ratio: 9.35
Market Cap: 1.3 B
Short Int Pct: 3.8%
Pct Held By Inst.: 99.4%
Stock Info
Type: Common
Sector: Consumer Goods
Industry: Office Supplies

ACCO Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for ACCO stock. Includes Opening, Closing, High, and Low trade prices for the day, as well as the day's volume and closing price change. All prices shown are adjusted for splits. If the stock has options listed, the table also displays 30-day implied volatility and option trading volume for each trading day available.

▲ Close

Premium Feature

Login|Subscribe

Stock Trading Option Trading
Date Open High Low Close Change % Chg Volume Day
VWAP
IV30 % Chg Volume % Call % Put
21-Aug-2018 12.25 12.60 12.25 -- +0.25 +2.0% 213,979 -- 25.3 -3.8% 13 61.5% 38.5%
20-Aug-2018 12.10 12.35 12.05 12.25 +0.20 +1.7% 372,303 12.21 26.3 +1.3% 10 50.0% 50.0%
17-Aug-2018 11.85 12.15 11.85 12.05 +0.20 +1.7% 598,857 11.99 25.9 -4.8% 1 100.0% 0.0%
16-Aug-2018 11.80 11.99 11.75 11.85 +0.05 +0.4% 595,859 11.91 27.2 +1.7% 0 0.0% 0.0%
15-Aug-2018 12.25 12.35 11.75 11.80 -0.45 -3.7% 402,537 11.89 26.8 -2.2% 6 16.7% 83.3%
14-Aug-2018 12.35 12.48 12.25 12.25 -0.10 -0.8% 246,787 12.32 27.4 +2.2% 1 0.0% 100.0%
13-Aug-2018 12.60 12.80 12.20 12.35 -0.20 -1.6% 585,173 12.44 26.8 +1.5% 0 0.0% 0.0%
10-Aug-2018 12.95 12.95 12.45 12.55 -0.45 -3.5% 549,496 12.65 26.4 +8.8% 2 100.0% 0.0%
9-Aug-2018 13.00 13.15 12.95 13.00 0.00 0.0% 490,296 13.04 24.2 -7.1% 0 0.0% 0.0%
8-Aug-2018 13.15 13.20 13.00 13.00 -0.20 -1.5% 624,129 13.10 26.1 -0.6% 0 0.0% 0.0%
7-Aug-2018 13.05 13.35 13.00 13.20 +0.25 +1.9% 685,111 13.21 26.3 -6.0% 4 100.0% 0.0%
6-Aug-2018 12.70 13.05 12.70 12.95 +0.15 +1.2% 531,089 12.96 27.9 -1.1% 0 0.0% 0.0%
3-Aug-2018 12.70 13.02 12.65 12.80 +0.10 +0.8% 704,500 12.84 28.3 +9.1% 6 16.7% 83.3%
2-Aug-2018 12.70 12.88 12.60 12.70 0.00 0.0% 701,149 12.76 25.9 +0.4% 0 0.0% 0.0%
1-Aug-2018 12.70 12.80 12.60 12.70 -0.10 -0.8% 820,168 12.71 25.8 -0.4% 25 100.0% 0.0%
31-Jul-2018 13.05 13.10 11.95 12.80 -0.80 -5.9% 1,285,831 12.53 25.9 -34.1% 364 97.3% 2.7%
30-Jul-2018 13.85 14.00 13.55 13.60 -0.30 -2.2% 697,676 13.78 39.3 +4.9% 2 50.0% 50.0%
27-Jul-2018 14.05 14.32 13.82 13.90 -0.10 -0.7% 409,154 14.02 37.4 +0.1% 0 0.0% 0.0%
26-Jul-2018 13.95 14.13 13.93 14.00 +0.05 +0.4% 251,980 14.01 37.4 +0.6% 30 66.7% 33.3%
25-Jul-2018 13.95 14.05 13.90 13.95 -0.05 -0.4% 275,538 13.95 37.2 +3.7% 11 54.5% 45.5%
24-Jul-2018 13.90 14.05 13.88 14.00 +0.15 +1.1% 297,591 13.99 35.8 -5.2% 4 100.0% 0.0%
23-Jul-2018 14.00 14.02 13.75 13.85 -0.20 -1.4% 543,556 13.86 37.8 +3.8% 6 100.0% 0.0%
20-Jul-2018 14.05 14.18 14.00 14.05 0.00 0.0% 315,511 14.07 36.4 -1.0% 0 0.0% 0.0%
19-Jul-2018 14.25 14.25 14.00 14.05 -0.20 -1.4% 452,310 14.07 36.8 +3.6% 2 100.0% 0.0%
18-Jul-2018 14.10 14.25 14.00 14.25 +0.15 +1.1% 295,183 14.11 35.5 +0.1% 6 100.0% 0.0%
17-Jul-2018 14.10 14.25 14.00 14.10 0.00 0.0% 337,474 14.15 35.5 +1.8% 0 0.0% 0.0%
16-Jul-2018 14.45 14.50 14.07 14.10 -0.35 -2.4% 333,051 14.21 34.9 +21.0% 0 0.0% 0.0%
13-Jul-2018 14.40 14.63 14.40 14.45 +0.05 +0.3% 342,347 14.51 28.8 -4.2% 13 100.0% 0.0%
12-Jul-2018 14.35 14.55 14.25 14.40 +0.10 +0.7% 326,818 14.41 30.1 -5.7% 3 100.0% 0.0%
11-Jul-2018 14.00 14.38 14.00 14.30 +0.25 +1.8% 359,113 14.27 31.9 -1.6% 0 0.0% 0.0%
10-Jul-2018 14.35 14.35 13.98 14.05 -0.25 -1.7% 406,886 14.15 32.4 +4.0% 45 33.3% 66.7%
9-Jul-2018 14.05 14.38 14.00 14.30 +0.25 +1.8% 243,683 14.26 31.2 +7.9% 20 100.0% 0.0%
6-Jul-2018 14.35 14.35 14.05 14.05 -0.25 -1.7% 368,435 14.23 28.9 +1.6% 9 100.0% 0.0%
5-Jul-2018 14.15 14.30 13.90 14.30 +0.20 +1.4% 362,892 14.16 28.4 -2.5% 10 100.0% 0.0%
3-Jul-2018 14.30 14.30 14.10 14.10 -0.10 -0.7% 229,864 14.14 29.2 +4.9% 2 100.0% 0.0%
2-Jul-2018 13.80 14.20 13.70 14.20 +0.35 +2.5% 446,557 13.97 27.8 +6.3% 0 0.0% 0.0%
29-Jun-2018 13.85 14.05 13.75 13.85 +0.10 +0.7% 538,607 13.92 26.2 +9.6% 16 37.5% 62.5%
28-Jun-2018 13.65 13.82 13.63 13.75 +0.05 +0.4% 420,876 13.77 23.9 -13.5% 0 0.0% 0.0%
27-Jun-2018 13.80 13.85 13.65 13.70 -0.05 -0.4% 334,546 13.75 27.6 +4.0% 1 100.0% 0.0%
26-Jun-2018 13.60 13.90 13.40 13.75 +0.15 +1.1% 355,379 13.74 26.5 -7.7% 1 100.0% 0.0%
25-Jun-2018 13.40 13.60 13.35 13.60 +0.10 +0.7% 732,814 13.47 28.7 +5.5% 1 100.0% 0.0%
22-Jun-2018 13.40 13.55 13.30 13.50 +0.20 +1.5% 712,778 13.42 27.2 -4.9% 0 0.0% 0.0%
21-Jun-2018 13.60 13.60 13.30 13.30 -0.25 -1.8% 282,149 13.42 28.6 -0.3% 0 0.0% 0.0%
20-Jun-2018 13.55 13.63 13.40 13.55 +0.10 +0.7% 326,441 13.54 28.7 +12.8% 37 78.4% 21.6%
19-Jun-2018 13.15 13.45 13.07 13.45 +0.25 +1.9% 343,601 13.29 25.5 -4.4% 0 0.0% 0.0%
18-Jun-2018 13.20 13.30 13.15 13.20 0.00 0.0% 370,638 13.20 26.6 -3.0% 80 100.0% 0.0%
15-Jun-2018 13.15 13.30 13.10 13.20 0.00 0.0% 614,031 13.20 27.4 -3.2% 0 0.0% 0.0%
14-Jun-2018 13.20 13.20 13.00 13.20 0.00 0.0% 432,651 13.11 28.3 +7.4% 20 100.0% 0.0%
13-Jun-2018 13.35 13.45 13.10 13.20 -0.20 -1.5% 414,888 13.21 26.4 -2.3% 0 0.0% 0.0%
12-Jun-2018 13.55 13.60 13.40 13.40 -0.15 -1.1% 272,760 13.46 27.0 +2.7% 25 100.0% 0.0%
11-Jun-2018 13.50 13.68 13.45 13.55 +0.05 +0.4% 413,579 13.55 26.3 -2.7% 30 100.0% 0.0%
8-Jun-2018 13.40 13.65 13.40 13.50 +0.10 +0.7% 389,103 13.54 27.0 +8.6% 0 0.0% 0.0%
7-Jun-2018 13.20 13.45 13.20 13.40 +0.25 +1.9% 356,473 13.32 24.9 +1.4% 0 0.0% 0.0%
6-Jun-2018 13.10 13.25 13.10 13.15 0.00 0.0% 306,180 13.17 24.6 -5.5% 0 0.0% 0.0%
5-Jun-2018 13.10 13.27 13.05 13.15 +0.10 +0.8% 268,944 13.17 26.0 -1.8% 1 100.0% 0.0%
4-Jun-2018 13.00 13.15 12.90 13.05 +0.05 +0.4% 321,770 13.09 26.4 -6.3% 0 0.0% 0.0%
1-Jun-2018 13.00 13.10 12.85 13.00 +0.10 +0.8% 330,653 13.02 28.2 -1.9% 0 0.0% 0.0%
31-May-2018 13.20 13.25 12.90 12.90 -0.24 -1.8% 394,455 12.99 28.8 +4.6% 34 11.8% 88.2%
30-May-2018 13.10 13.40 13.00 13.20 +0.14 +1.1% 386,415 13.26 27.5 -3.8% 47 12.8% 87.2%
29-May-2018 12.80 13.05 12.75 13.00 +0.10 +0.8% 363,379 12.91 28.5 +4.3% 0 0.0% 0.0%
25-May-2018 12.90 13.08 12.85 12.90 0.00 0.0% 370,753 12.96 27.4 -0.2% 11 9.1% 90.9%
24-May-2018 12.80 12.95 12.68 12.90 +0.05 +0.4% 509,651 12.85 27.4 -1.8% 0 0.0% 0.0%
23-May-2018 12.60 12.88 12.55 12.85 +0.20 +1.6% 359,034 12.78 27.9 -4.3% 39 100.0% 0.0%
22-May-2018 12.75 12.95 12.65 12.65 -0.10 -0.8% 583,136 12.81 29.2 +4.7% 2 0.0% 100.0%
21-May-2018 12.50 12.75 12.45 12.75 +0.25 +2.0% 592,568 12.65 27.9 -4.4% 63 36.5% 63.5%
18-May-2018 12.60 12.60 12.38 12.50 -0.05 -0.4% 324,082 12.48 29.2 -5.3% 0 0.0% 0.0%
17-May-2018 12.35 12.70 12.30 12.55 +0.20 +1.6% 420,702 12.52 30.8 +6.9% 43 0.0% 100.0%
16-May-2018 12.00 12.40 11.95 12.35 +0.40 +3.3% 572,685 12.29 28.8 +17.5% 128 93.8% 6.3%
15-May-2018 11.70 12.05 11.65 11.95 +0.15 +1.3% 644,096 11.95 24.5 -8.6% 2 0.0% 100.0%
14-May-2018 12.00 12.00 11.75 11.80 -0.15 -1.3% 498,707 11.88 26.8 +4.5% 0 0.0% 0.0%
11-May-2018 11.85 12.00 11.85 11.95 +0.10 +0.8% 364,809 11.95 25.7 -6.0% 0 0.0% 0.0%
10-May-2018 11.95 12.00 11.85 11.85 -0.05 -0.4% 428,688 11.93 27.3 -5.9% 5 100.0% 0.0%
9-May-2018 11.90 11.95 11.75 11.90 0.00 0.0% 506,172 11.85 29.0 +1.2% 5 100.0% 0.0%
8-May-2018 11.65 11.95 11.55 11.90 +0.25 +2.1% 575,356 11.75 28.7 +1.4% 16 37.5% 62.5%
7-May-2018 11.95 12.10 11.60 11.65 -0.15 -1.3% 629,545 11.76 28.3 -3.0% 0 0.0% 0.0%
4-May-2018 11.80 12.05 11.75 11.80 -0.10 -0.8% 602,864 11.90 29.1 -0.6% 0 0.0% 0.0%
3-May-2018 11.95 12.10 11.85 11.90 +0.05 +0.4% 559,709 11.98 29.3 -1.9% 20 100.0% 0.0%
2-May-2018 11.60 12.00 11.55 11.85 +0.25 +2.2% 566,850 11.85 29.9 -5.4% 100 100.0% 0.0%
1-May-2018 12.30 12.30 11.25 11.60 -0.45 -3.7% 864,345 11.59 31.6 -14.3% 55 74.5% 25.5%
30-Apr-2018 12.35 12.48 12.05 12.05 -0.35 -2.8% 552,251 12.26 36.9 -8.8% 3 100.0% 0.0%
27-Apr-2018 12.50 12.55 12.30 12.40 -0.10 -0.8% 508,662 12.40 40.4 0.0% 8 75.0% 25.0%
26-Apr-2018 12.65 12.70 12.45 12.50 -0.15 -1.2% 406,269 12.56 40.4 +6.1% 0 0.0% 0.0%
25-Apr-2018 12.75 12.85 12.63 12.65 -0.10 -0.8% 403,907 12.74 38.1 -2.6% 0 0.0% 0.0%
24-Apr-2018 12.90 13.00 12.65 12.75 -0.05 -0.4% 528,746 12.77 39.1 +2.7% 40 0.0% 100.0%
23-Apr-2018 12.80 13.00 12.75 12.80 0.00 0.0% 280,243 12.84 38.1 +0.3% 94 2.1% 97.9%
20-Apr-2018 13.05 13.13 12.68 12.80 -0.30 -2.3% 481,360 12.80 38.0 +4.6% 62 100.0% 0.0%
19-Apr-2018 13.30 13.30 12.98 13.10 -0.15 -1.1% 585,787 13.08 36.3 -4.5% 10 100.0% 0.0%
18-Apr-2018 13.45 13.52 13.20 13.25 -0.15 -1.1% 397,271 13.36 38.0 +25.9% 40 0.0% 100.0%
17-Apr-2018 13.25 13.40 13.13 13.40 +0.25 +1.9% 399,997 13.29 30.2 -15.8% 32 93.8% 6.3%
16-Apr-2018 12.95 13.20 12.90 13.15 +0.25 +1.9% 325,862 13.09 35.9 +9.0% 5 40.0% 60.0%
13-Apr-2018 13.15 13.15 12.90 12.90 -0.10 -0.8% 334,147 12.99 32.9 +4.7% 0 0.0% 0.0%
12-Apr-2018 13.05 13.20 13.00 13.00 -0.05 -0.4% 395,852 13.09 31.4 -9.2% 10 100.0% 0.0%
11-Apr-2018 12.90 13.10 12.85 13.05 +0.15 +1.2% 395,138 13.00 34.6 +3.1% 4 25.0% 75.0%
10-Apr-2018 12.75 13.00 12.65 12.90 +0.30 +2.4% 453,215 12.86 33.6 +0.5% 1 100.0% 0.0%
9-Apr-2018 13.00 13.00 12.50 12.60 -0.25 -1.9% 417,842 12.73 33.4 +0.8% 40 0.0% 100.0%
6-Apr-2018 12.90 13.13 12.75 12.85 -0.20 -1.5% 357,237 12.95 33.1 -0.5% 6 100.0% 0.0%
5-Apr-2018 12.95 13.15 12.85 13.05 +0.15 +1.2% 623,933 13.04 33.3 +1.3% 5 100.0% 0.0%
4-Apr-2018 12.40 13.00 12.40 12.90 +0.30 +2.4% 1,219,119 12.81 32.9 +0.1% 0 0.0% 0.0%
3-Apr-2018 12.50 12.70 12.43 12.60 +0.25 +2.0% 661,807 12.54 32.9 +1.6% 13 100.0% 0.0%
2-Apr-2018 12.50 12.60 12.32 12.35 -0.20 -1.6% 596,527 12.42 32.4 +1.3% 0 0.0% 0.0%
29-Mar-2018 12.55 12.75 12.45 12.55 +0.10 +0.8% 591,652 12.62 32.0 -4.6% 0 0.0% 0.0%
28-Mar-2018 12.25 12.52 12.20 12.45 +0.25 +2.0% 461,153 12.38 33.5 +1.8% 0 0.0% 0.0%
27-Mar-2018 12.45 12.55 12.18 12.20 -0.25 -2.0% 731,066 12.41 32.9 +2.2% 61 83.6% 16.4%
26-Mar-2018 12.30 12.52 12.20 12.45 +0.35 +2.9% 508,542 12.37 32.2 -4.8% 11 9.1% 90.9%
23-Mar-2018 12.60 12.60 12.10 12.10 -0.35 -2.8% 446,862 12.31 33.8 +5.2% 8 0.0% 100.0%
22-Mar-2018 12.75 12.80 12.45 12.45 -0.35 -2.7% 546,410 12.57 32.2 +5.3% 0 0.0% 0.0%
21-Mar-2018 13.15 13.20 12.80 12.80 -0.35 -2.7% 372,590 12.95 30.5 -0.7% 8 75.0% 25.0%
20-Mar-2018 13.20 13.25 13.00 13.15 -0.10 -0.8% 278,645 13.10 30.8 +6.6% 5 100.0% 0.0%
19-Mar-2018 13.30 13.32 13.07 13.25 -0.05 -0.4% 475,048 13.21 28.8 +3.4% 10 100.0% 0.0%
16-Mar-2018 13.15 13.38 13.15 13.30 +0.10 +0.8% 688,638 13.24 27.9 -7.2% 68 100.0% 0.0%
15-Mar-2018 13.15 13.23 13.05 13.20 0.00 0.0% 387,037 13.16 30.1 +3.6% 23 100.0% 0.0%
14-Mar-2018 13.25 13.25 13.05 13.20 +0.10 +0.8% 549,458 13.18 29.0 -1.8% 10 100.0% 0.0%
13-Mar-2018 13.20 13.30 13.05 13.10 -0.05 -0.4% 997,259 13.18 29.5 -2.2% 2 0.0% 100.0%
12-Mar-2018 13.00 13.35 13.00 13.15 +0.25 +1.9% 761,775 13.22 30.2 -4.8% 46 78.3% 21.7%
9-Mar-2018 12.70 13.15 12.70 12.90 -0.15 -1.1% 680,803 12.92 31.7 -1.0% 27 100.0% 0.0%
8-Mar-2018 13.05 13.20 12.88 13.05 +0.10 +0.8% 495,872 13.06 32.0 +2.2% 0 0.0% 0.0%
7-Mar-2018 12.60 13.07 12.55 12.95 +0.20 +1.6% 611,963 12.91 31.3 +3.2% 20 100.0% 0.0%
6-Mar-2018 12.70 12.80 12.35 12.75 +0.10 +0.8% 580,580 12.61 30.4 -0.2% 5 100.0% 0.0%
5-Mar-2018 12.55 12.85 12.45 12.65 -0.05 -0.4% 524,366 12.68 30.4 -1.8% 7 71.4% 28.6%
2-Mar-2018 12.30 12.85 12.30 12.70 +0.30 +2.4% 537,060 12.60 31.0 -5.3% 5 0.0% 100.0%
1-Mar-2018 12.60 12.82 12.35 12.40 -0.25 -2.0% 468,037 12.55 32.7 +3.6% 12 100.0% 0.0%
28-Feb-2018 13.15 13.18 12.60 12.65 -0.39 -3.0% 688,531 12.82 31.5 +0.5% 1,102 99.3% 0.7%
27-Feb-2018 13.35 13.60 13.07 13.10 -0.41 -3.0% 447,658 13.22 31.4 -2.8% 2 0.0% 100.0%
26-Feb-2018 13.50 13.60 13.20 13.45 0.00 0.0% 503,375 13.34 32.3 -4.8% 0 0.0% 0.0%
23-Feb-2018 13.30 13.60 13.25 13.45 +0.25 +1.9% 420,222 13.48 33.9 +6.7% 2 100.0% 0.0%
22-Feb-2018 13.35 13.85 13.20 13.20 -0.15 -1.1% 751,656 13.42 31.8 +26.7% 3 100.0% 0.0%
21-Feb-2018 13.30 13.65 13.30 13.35 0.00 0.0% 748,583 13.48 25.1 -30.1% 22 0.0% 100.0%
20-Feb-2018 13.60 13.85 13.35 13.35 -0.30 -2.2% 709,824 13.59 35.9 +22.1% 15 100.0% 0.0%
16-Feb-2018 13.70 13.98 13.50 13.65 -0.10 -0.7% 883,534 13.74 29.4 -11.5% 9 100.0% 0.0%
15-Feb-2018 13.15 13.93 12.91 13.75 +0.80 +6.2% 1,968,558 13.51 33.2 -6.2% 22 100.0% 0.0%
14-Feb-2018 12.85 13.45 12.75 12.95 +1.80 +16.1% 2,023,438 13.00 35.4 +3.4% 111 82.0% 18.0%
13-Feb-2018 11.00 11.25 11.00 11.15 0.00 0.0% 1,592,211 11.10 34.3 +8.0% 0 0.0% 0.0%
12-Feb-2018 11.20 11.35 11.10 11.15 0.00 0.0% 1,590,066 11.19 31.7 -0.7% 52 100.0% 0.0%
9-Feb-2018 11.35 11.40 11.05 11.15 -0.10 -0.9% 760,164 11.17 32.0 +4.7% 56 91.1% 8.9%
8-Feb-2018 11.45 11.45 11.20 11.25 -0.15 -1.3% 466,564 11.32 30.5 -11.5% 3 100.0% 0.0%
7-Feb-2018 11.40 11.55 11.30 11.40 0.00 0.0% 369,353 11.42 34.5 +4.9% 0 0.0% 0.0%
6-Feb-2018 10.95 11.55 10.90 11.40 +0.20 +1.8% 608,167 11.33 32.9 +0.1% 50 0.0% 100.0%
5-Feb-2018 11.40 11.68 11.20 11.20 -0.30 -2.6% 652,144 11.46 32.8 +0.9% 15 100.0% 0.0%
2-Feb-2018 11.80 11.80 11.50 11.50 -0.40 -3.4% 712,632 11.64 32.5 +10.1% 11 90.9% 9.1%
1-Feb-2018 11.75 11.98 11.60 11.90 +0.05 +0.4% 455,069 11.81 29.6 +13.4% 1 0.0% 100.0%
31-Jan-2018 12.00 12.02 11.77 11.85 -0.05 -0.4% 348,776 11.89 26.1 -25.5% 0 0.0% 0.0%
30-Jan-2018 11.95 12.15 11.90 11.90 -0.15 -1.2% 320,920 12.01 35.0 +4.4% 0 0.0% 0.0%
29-Jan-2018 12.25 12.33 12.05 12.05 -0.30 -2.4% 299,491 12.18 33.5 -9.4% 0 0.0% 0.0%
26-Jan-2018 12.30 12.43 12.10 12.35 +0.15 +1.2% 277,999 12.30 37.0 -6.8% 7 100.0% 0.0%
25-Jan-2018 12.20 12.20 11.70 12.20 +0.10 +0.8% 748,201 11.97 39.7 +15.7% 10 50.0% 50.0%
24-Jan-2018 12.75 12.75 12.10 12.10 -0.60 -4.7% 651,556 12.29 34.3 -10.1% 0 0.0% 0.0%
23-Jan-2018 12.80 12.85 12.50 12.70 0.00 0.0% 247,357 12.65 38.2 +23.7% 0 0.0% 0.0%
22-Jan-2018 12.80 12.80 12.55 12.70 -0.10 -0.8% 182,482 12.69 30.9 -16.2% 2 0.0% 100.0%
19-Jan-2018 12.55 12.93 12.50 12.80 +0.20 +1.6% 275,226 12.78 36.8 +8.4% 19 100.0% 0.0%
18-Jan-2018 12.80 12.80 12.50 12.60 -0.20 -1.6% 297,296 12.61 34.0 +5.7% 8 0.0% 100.0%
17-Jan-2018 12.80 12.80 12.48 12.80 +0.10 +0.8% 297,931 12.66 32.1 -9.4% 0 0.0% 0.0%
16-Jan-2018 12.90 13.15 12.55 12.70 -0.10 -0.8% 454,026 12.79 35.5 0.0% 11 81.8% 18.2%
12-Jan-2018 12.70 13.05 12.60 12.80 +0.15 +1.2% 378,872 12.81 35.5 +3.0% 50 62.0% 38.0%
11-Jan-2018 12.05 12.68 12.05 12.65 +0.55 +4.5% 478,791 12.50 34.5 +13.2% 1 100.0% 0.0%
10-Jan-2018 12.20 12.25 12.05 12.10 -0.05 -0.4% 305,776 12.14 30.5 +28.9% 0 0.0% 0.0%
9-Jan-2018 12.35 12.45 12.15 12.15 -0.25 -2.0% 224,094 12.24 23.6 -20.8% 3 66.7% 33.3%
8-Jan-2018 12.35 12.40 12.23 12.40 +0.05 +0.4% 167,439 12.35 29.8 +3.5% 0 0.0% 0.0%
5-Jan-2018 12.30 12.40 12.13 12.35 +0.05 +0.4% 385,912 12.22 28.8 -12.8% 4 0.0% 100.0%
4-Jan-2018 12.25 12.35 12.15 12.30 +0.15 +1.2% 345,453 12.24 33.0 +11.9% 0 0.0% 0.0%
3-Jan-2018 12.45 12.45 12.10 12.15 -0.35 -2.8% 328,660 12.23 29.5 +21.7% 0 0.0% 0.0%
2-Jan-2018 12.25 12.55 12.15 12.50 +0.30 +2.5% 428,901 12.37 24.3 -11.7% 168 100.0% 0.0%
29-Dec-2017 12.70 12.75 12.20 12.20 -0.55 -4.3% 358,365 12.40 27.5 -5.1% 0 0.0% 0.0%
28-Dec-2017 12.75 12.80 12.65 12.75 0.00 0.0% 217,179 12.70 29.0 +10.7% 1 100.0% 0.0%
27-Dec-2017 12.75 12.85 12.73 12.75 0.00 0.0% 230,163 12.77 26.2 +4.9% 10 100.0% 0.0%
26-Dec-2017 12.60 12.85 12.60 12.75 +0.15 +1.2% 253,219 12.76 25.0 -20.6% 0 0.0% 0.0%
22-Dec-2017 12.60 12.65 12.50 12.60 0.00 0.0% 311,626 12.59 31.4 -9.6% 0 0.0% 0.0%
21-Dec-2017 12.65 12.80 12.60 12.60 -0.05 -0.4% 192,976 12.69 34.8 +16.4% 24 0.0% 100.0%
20-Dec-2017 12.60 12.85 12.57 12.65 +0.10 +0.8% 254,758 12.74 29.9 +6.9% 55 0.0% 100.0%
19-Dec-2017 12.70 12.80 12.55 12.55 -0.20 -1.6% 357,021 12.64 27.9 +31.8% 0 0.0% 0.0%
18-Dec-2017 12.55 12.85 12.45 12.75 +0.30 +2.4% 294,216 12.75 21.2 +10.6% 3 100.0% 0.0%
15-Dec-2017 12.40 12.60 12.35 12.45 +0.10 +0.8% 1,148,345 12.52 19.2 -18.7% 14 100.0% 0.0%
14-Dec-2017 12.75 12.75 12.35 12.35 -0.30 -2.4% 488,159 12.49 23.6 -10.1% 22 100.0% 0.0%
13-Dec-2017 12.45 12.80 12.43 12.65 +0.20 +1.6% 426,916 12.67 26.2 +18.2% 0 0.0% 0.0%
12-Dec-2017 12.35 12.55 12.35 12.45 0.00 0.0% 467,747 12.44 22.2 +18.2% 3 33.3% 66.7%
11-Dec-2017 12.70 12.70 12.43 12.45 -0.15 -1.2% 533,912 12.51 18.8 -31.0% 1 100.0% 0.0%
8-Dec-2017 12.95 12.95 12.55 12.60 -0.35 -2.7% 397,317 12.72 27.2 +8.0% 643 100.0% 0.0%
7-Dec-2017 13.20 13.23 12.95 12.95 -0.20 -1.5% 324,579 13.05 25.2 -10.1% 10 100.0% 0.0%
6-Dec-2017 13.10 13.25 13.10 13.15 +0.05 +0.4% 431,739 13.18 28.0 -14.5% 0 0.0% 0.0%
5-Dec-2017 13.30 13.35 13.10 13.10 -0.20 -1.5% 348,382 13.19 32.8 +7.9% 0 0.0% 0.0%
4-Dec-2017 13.35 13.55 13.23 13.30 +0.15 +1.1% 282,742 13.37 30.4 -6.4% 0 0.0% 0.0%
1-Dec-2017 13.20 13.25 12.80 13.15 0.00 0.0% 480,362 13.11 32.4 +16.5% 0 0.0% 0.0%
30-Nov-2017 13.50 13.55 13.15 13.15 -0.25 -1.9% 938,840 13.28 27.8 +7.9% 1 100.0% 0.0%
29-Nov-2017 13.30 13.60 13.30 13.40 +0.15 +1.1% 399,307 13.43 25.8 -3.1% 20 50.0% 50.0%
28-Nov-2017 13.15 13.30 13.05 13.25 +0.10 +0.8% 402,786 13.17 26.6 -7.5% 5 100.0% 0.0%
27-Nov-2017 13.00 13.25 13.00 13.15 +0.05 +0.4% 412,105 13.13 28.8 +4.1% 1 100.0% 0.0%
24-Nov-2017 13.00 13.15 12.95 13.10 +0.05 +0.4% 438,475 13.06 27.6 -1.4% 0 0.0% 0.0%
22-Nov-2017 13.45 13.50 13.00 13.05 -0.45 -3.3% 1,198,631 13.11 28.1 +9.2% 10 0.0% 100.0%
21-Nov-2017 13.70 13.75 13.40 13.50 -0.10 -0.7% 946,605 13.56 25.7 -8.4% 6 100.0% 0.0%
20-Nov-2017 13.40 13.60 13.35 13.60 +0.20 +1.5% 570,628 13.53 28.1 -0.3% 0 0.0% 0.0%
17-Nov-2017 13.10 13.40 13.10 13.40 +0.20 +1.5% 409,129 13.35 28.1 +0.2% 24 100.0% 0.0%
16-Nov-2017 13.00 13.35 13.00 13.20 +0.20 +1.5% 821,787 13.21 28.1 -2.5% 5 100.0% 0.0%
15-Nov-2017 12.80 13.05 12.70 13.00 +0.05 +0.4% 582,800 12.91 28.8 -3.6% 1 100.0% 0.0%
14-Nov-2017 12.75 13.00 12.65 12.95 +0.20 +1.6% 358,988 12.87 29.9 +6.4% 1 100.0% 0.0%
13-Nov-2017 12.80 12.90 12.70 12.75 -0.10 -0.8% 515,431 12.77 28.1 -10.2% 199 100.0% 0.0%
10-Nov-2017 12.75 13.05 12.75 12.85 +0.10 +0.8% 611,093 12.89 31.3 +0.8% 0 0.0% 0.0%
9-Nov-2017 12.80 13.05 12.68 12.75 -0.05 -0.4% 701,330 12.83 31.0 +8.2% 3 100.0% 0.0%
8-Nov-2017 12.80 12.90 12.65 12.80 -0.05 -0.4% 427,401 12.80 28.7 +0.8% 6 83.3% 16.7%
7-Nov-2017 13.10 13.10 12.80 12.85 -0.20 -1.5% 580,517 12.94 28.4 +6.3% 0 0.0% 0.0%
6-Nov-2017 12.90 13.13 12.76 13.05 +0.20 +1.6% 527,717 13.02 26.8 -11.2% 0 0.0% 0.0%
3-Nov-2017 12.80 13.00 12.75 12.85 +0.05 +0.4% 405,280 12.89 30.1 -2.0% 0 0.0% 0.0%
2-Nov-2017 12.60 12.90 12.55 12.80 +0.10 +0.8% 797,393 12.77 30.8 +3.9% 374 72.5% 27.5%
1-Nov-2017 13.10 13.25 12.70 12.70 -0.35 -2.7% 693,354 12.84 29.6 +0.4% 25 100.0% 0.0%
31-Oct-2017 12.90 13.35 12.80 13.05 +0.10 +0.8% 922,353 13.09 29.5 +4.2% 6 66.7% 33.3%
30-Oct-2017 13.45 13.63 12.73 12.95 -0.10 -0.8% 1,173,424 13.13 28.3 -6.5% 18 100.0% 0.0%
27-Oct-2017 12.95 13.15 12.73 13.05 +0.05 +0.4% 603,137 12.99 30.3 -1.1% 43 79.1% 20.9%
26-Oct-2017 13.00 13.05 12.85 13.00 +0.05 +0.4% 424,313 12.97 30.6 +14.8% 553 100.0% 0.0%
25-Oct-2017 12.70 13.00 12.65 12.95 +0.20 +1.6% 565,755 12.88 26.6 -0.1% 0 0.0% 0.0%
24-Oct-2017 12.65 12.85 12.63 12.75 +0.10 +0.8% 439,357 12.78 26.7 -19.9% 0 0.0% 0.0%
23-Oct-2017 12.90 12.90 12.60 12.65 -0.20 -1.6% 368,237 12.71 33.3 -16.7% 0 0.0% 0.0%
20-Oct-2017 12.85 12.95 12.75 12.85 +0.10 +0.8% 293,725 12.87 39.9 +10.8% 4 100.0% 0.0%
19-Oct-2017 12.85 12.85 12.65 12.75 -0.15 -1.2% 284,626 12.75 36.0 +9.1% 0 0.0% 0.0%
18-Oct-2017 12.90 13.00 12.65 12.90 +0.05 +0.4% 713,634 12.87 33.0 -8.0% 0 0.0% 0.0%
17-Oct-2017 13.00 13.05 12.60 12.85 -0.15 -1.2% 595,492 12.78 35.9 -1.6% 0 0.0% 0.0%
16-Oct-2017 13.10 13.15 12.90 13.00 -0.15 -1.1% 698,721 13.05 36.5 -10.3% 10 100.0% 0.0%
13-Oct-2017 12.95 13.27 12.75 13.15 +0.25 +1.9% 664,989 13.11 40.7 +17.1% 206 100.0% 0.0%
12-Oct-2017 12.70 13.00 12.55 12.90 +0.20 +1.6% 706,257 12.87 34.8 +0.4% 3 100.0% 0.0%
11-Oct-2017 12.65 12.85 12.55 12.70 +0.10 +0.8% 661,225 12.70 34.6 +6.3% 14 100.0% 0.0%
10-Oct-2017 12.45 12.65 12.35 12.60 +0.30 +2.4% 836,624 12.51 32.6 +1.9% 11 100.0% 0.0%
9-Oct-2017 12.65 12.73 12.27 12.30 -0.35 -2.8% 803,676 12.39 32.0 +1.7% 0 0.0% 0.0%
6-Oct-2017 12.50 12.65 12.45 12.65 +0.05 +0.4% 459,598 12.58 31.5 -11.1% 3 100.0% 0.0%
5-Oct-2017 12.65 12.75 12.55 12.60 0.00 0.0% 493,055 12.65 35.4 +17.3% 0 0.0% 0.0%
4-Oct-2017 12.60 12.75 12.55 12.60 -0.10 -0.8% 470,430 12.66 30.2 +0.5% 0 0.0% 0.0%
3-Oct-2017 12.50 12.70 12.43 12.70 +0.20 +1.6% 521,189 12.58 30.0 +4.1% 173 100.0% 0.0%
2-Oct-2017 11.95 12.55 11.90 12.50 +0.60 +5.0% 632,693 12.36 28.8 0.0% 69 71.0% 29.0%
29-Sep-2017 12.10 12.20 11.90 11.90 -0.25 -2.1% 459,403 11.99 28.8 +3.2% 58 100.0% 0.0%
28-Sep-2017 12.20 12.35 12.02 12.15 -0.10 -0.8% 344,329 12.16 27.9 +8.3% 7 100.0% 0.0%
27-Sep-2017 11.90 12.27 11.80 12.25 +0.40 +3.4% 490,726 12.10 25.8 -7.8% 12 83.3% 16.7%
26-Sep-2017 11.65 12.00 11.65 11.85 +0.20 +1.7% 484,032 11.88 28.0 +15.6% 4 100.0% 0.0%
25-Sep-2017 11.55 11.77 11.55 11.65 +0.05 +0.4% 309,621 11.66 24.2 -14.3% 0 0.0% 0.0%
22-Sep-2017 11.50 11.65 11.48 11.60 +0.10 +0.9% 485,754 11.57 28.2 +30.1% 0 0.0% 0.0%
21-Sep-2017 11.60 11.70 11.43 11.50 -0.15 -1.3% 266,068 11.53 21.7 -19.4% 0 0.0% 0.0%
20-Sep-2017 11.75 11.88 11.65 11.65 -0.10 -0.9% 404,136 11.76 27.0 -3.7% 25 0.0% 100.0%
19-Sep-2017 11.70 11.80 11.68 11.75 0.00 0.0% 326,837 11.75 28.0 +34.0% 1 0.0% 100.0%
18-Sep-2017 11.35 11.80 11.35 11.75 +0.40 +3.5% 586,492 11.66 20.9 -10.9% 122 100.0% 0.0%
15-Sep-2017 11.25 11.40 11.20 11.35 +0.10 +0.9% 706,273 11.30 23.5 +8.4% 22 9.1% 90.9%
14-Sep-2017 11.15 11.40 11.15 11.25 +0.10 +0.9% 295,153 11.30 21.6 -26.1% 14 100.0% 0.0%
13-Sep-2017 11.15 11.27 11.15 11.15 -0.05 -0.4% 551,247 11.21 29.3 -1.7% 0 0.0% 0.0%
12-Sep-2017 11.05 11.35 11.00 11.20 +0.20 +1.8% 408,127 11.21 29.8 -7.8% 25 100.0% 0.0%
11-Sep-2017 10.85 11.05 10.78 11.00 +0.25 +2.3% 579,371 10.93 32.3 +9.4% 191 98.4% 1.6%
8-Sep-2017 10.90 10.95 10.68 10.75 -0.20 -1.8% 604,519 10.78 29.5 +10.3% 6 0.0% 100.0%
7-Sep-2017 10.95 11.05 10.80 10.95 -0.05 -0.5% 441,325 10.93 26.8 -12.7% 0 0.0% 0.0%
6-Sep-2017 10.95 11.10 10.85 11.00 +0.05 +0.5% 440,511 10.97 30.7 +8.7% 352 100.0% 0.0%
5-Sep-2017 11.05 11.15 10.85 10.95 -0.15 -1.4% 546,820 10.94 28.2 -11.2% 0 0.0% 0.0%
1-Sep-2017 11.05 11.20 11.02 11.10 +0.15 +1.4% 340,486 11.09 31.8 +17.7% 0 0.0% 0.0%
31-Aug-2017 10.95 11.18 10.95 10.95 +0.05 +0.5% 542,041 11.05 27.0 -14.8% 10 100.0% 0.0%
30-Aug-2017 10.85 11.02 10.85 10.90 0.00 0.0% 585,857 10.96 31.7 +22.8% 0 0.0% 0.0%
29-Aug-2017 10.70 11.10 10.70 10.90 +0.05 +0.5% 499,931 10.96 25.8 -0.2% 0 0.0% 0.0%
28-Aug-2017 10.90 11.00 10.80 10.85 -0.05 -0.5% 611,195 10.89 25.9 -14.0% 165 0.6% 99.4%
25-Aug-2017 10.85 11.05 10.80 10.90 +0.05 +0.5% 314,784 10.96 30.1 -0.9% 0 0.0% 0.0%
24-Aug-2017 10.95 11.07 10.85 10.85 0.00 0.0% 414,544 10.94 30.4 +22.7% 0 0.0% 0.0%
23-Aug-2017 10.90 11.13 10.85 10.85 -0.05 -0.5% 695,342 11.02 24.7 -9.8% 0 0.0% 0.0%
22-Aug-2017 10.90 11.00 10.80 10.90 0.00 0.0% 402,818 10.94 27.4 -9.8% 10 100.0% 0.0%
21-Aug-2017 10.80 11.00 10.70 10.90 +0.15 +1.4% 412,127 10.94 30.4 -6.1% 36 100.0% 0.0%

Wait, Before You Leave...